ミライアル(4238)の株価時系列情報
ミライアル(4238)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,884 | 1,949 | 1,861 | 1,930 | 70,000 |
| 2021/12/29 | 1,869 | 1,915 | 1,861 | 1,882 | 62,900 |
| 2021/12/28 | 1,880 | 1,900 | 1,868 | 1,885 | 46,700 |
| 2021/12/27 | 1,883 | 1,884 | 1,835 | 1,849 | 52,700 |
| 2021/12/24 | 1,880 | 1,898 | 1,865 | 1,882 | 56,500 |
| 2021/12/23 | 1,841 | 1,864 | 1,827 | 1,857 | 47,800 |
| 2021/12/22 | 1,795 | 1,847 | 1,795 | 1,828 | 66,400 |
| 2021/12/21 | 1,758 | 1,791 | 1,721 | 1,789 | 84,900 |
| 2021/12/20 | 1,841 | 1,843 | 1,752 | 1,753 | 71,400 |
| 2021/12/17 | 1,884 | 1,891 | 1,835 | 1,849 | 111,200 |
| 2021/12/16 | 1,866 | 1,930 | 1,851 | 1,923 | 188,300 |
| 2021/12/15 | 1,843 | 1,874 | 1,756 | 1,827 | 133,200 |
| 2021/12/14 | 1,836 | 1,879 | 1,804 | 1,878 | 114,500 |
| 2021/12/13 | 1,810 | 1,872 | 1,810 | 1,836 | 148,600 |
| 2021/12/10 | 1,880 | 1,880 | 1,778 | 1,808 | 386,800 |
| 2021/12/09 | 1,961 | 2,020 | 1,859 | 1,896 | 1,054,700 |
| 2021/12/08 | 1,720 | 1,750 | 1,713 | 1,721 | 134,200 |
| 2021/12/07 | 1,655 | 1,698 | 1,639 | 1,698 | 48,500 |
| 2021/12/06 | 1,626 | 1,632 | 1,598 | 1,628 | 52,600 |
| 2021/12/03 | 1,607 | 1,616 | 1,570 | 1,616 | 28,400 |
| 2021/12/02 | 1,596 | 1,637 | 1,585 | 1,599 | 46,000 |
| 2021/12/01 | 1,659 | 1,659 | 1,585 | 1,631 | 37,800 |
| 2021/11/30 | 1,641 | 1,686 | 1,604 | 1,627 | 74,800 |
| 2021/11/29 | 1,624 | 1,661 | 1,587 | 1,603 | 73,300 |
| 2021/11/26 | 1,698 | 1,698 | 1,622 | 1,663 | 72,100 |
| 2021/11/25 | 1,726 | 1,726 | 1,674 | 1,698 | 75,200 |
| 2021/11/24 | 1,750 | 1,750 | 1,684 | 1,710 | 88,600 |
| 2021/11/22 | 1,698 | 1,769 | 1,678 | 1,759 | 94,600 |
| 2021/11/19 | 1,702 | 1,706 | 1,685 | 1,698 | 43,100 |
| 2021/11/18 | 1,697 | 1,709 | 1,671 | 1,705 | 48,400 |
| 2021/11/17 | 1,720 | 1,739 | 1,680 | 1,696 | 75,000 |
| 2021/11/16 | 1,685 | 1,725 | 1,670 | 1,714 | 67,400 |
| 2021/11/15 | 1,645 | 1,669 | 1,631 | 1,664 | 53,700 |
| 2021/11/12 | 1,613 | 1,637 | 1,605 | 1,620 | 51,400 |
| 2021/11/11 | 1,598 | 1,620 | 1,580 | 1,602 | 37,800 |
| 2021/11/10 | 1,596 | 1,599 | 1,570 | 1,598 | 24,700 |
| 2021/11/09 | 1,590 | 1,610 | 1,576 | 1,596 | 35,100 |
| 2021/11/08 | 1,590 | 1,598 | 1,561 | 1,572 | 23,900 |
| 2021/11/05 | 1,588 | 1,592 | 1,555 | 1,577 | 38,500 |
| 2021/11/04 | 1,603 | 1,603 | 1,586 | 1,586 | 26,300 |
| 2021/11/02 | 1,604 | 1,626 | 1,580 | 1,584 | 35,400 |
| 2021/11/01 | 1,606 | 1,608 | 1,579 | 1,602 | 38,100 |
| 2021/10/29 | 1,609 | 1,615 | 1,570 | 1,576 | 45,700 |
| 2021/10/28 | 1,587 | 1,616 | 1,575 | 1,609 | 74,400 |
| 2021/10/27 | 1,599 | 1,600 | 1,570 | 1,587 | 35,300 |
| 2021/10/26 | 1,564 | 1,594 | 1,541 | 1,585 | 50,300 |
| 2021/10/25 | 1,550 | 1,574 | 1,530 | 1,536 | 41,600 |
| 2021/10/22 | 1,547 | 1,590 | 1,525 | 1,555 | 44,200 |
| 2021/10/21 | 1,586 | 1,586 | 1,543 | 1,544 | 43,400 |
| 2021/10/20 | 1,640 | 1,642 | 1,575 | 1,595 | 54,000 |
| 2021/10/19 | 1,575 | 1,624 | 1,575 | 1,613 | 69,700 |
| 2021/10/18 | 1,587 | 1,590 | 1,543 | 1,577 | 62,600 |
| 2021/10/15 | 1,487 | 1,588 | 1,482 | 1,577 | 169,300 |
| 2021/10/14 | 1,463 | 1,477 | 1,450 | 1,469 | 31,300 |
| 2021/10/13 | 1,462 | 1,484 | 1,450 | 1,465 | 74,800 |
| 2021/10/12 | 1,540 | 1,551 | 1,456 | 1,461 | 219,800 |
| 2021/10/11 | 1,580 | 1,580 | 1,533 | 1,558 | 144,900 |
| 2021/10/08 | 1,552 | 1,611 | 1,552 | 1,570 | 279,200 |
| 2021/10/07 | 1,552 | 1,590 | 1,528 | 1,543 | 132,300 |
| 2021/10/06 | 1,520 | 1,632 | 1,511 | 1,565 | 205,300 |
| 2021/10/05 | 1,534 | 1,556 | 1,481 | 1,518 | 143,200 |
| 2021/10/04 | 1,596 | 1,605 | 1,536 | 1,573 | 144,900 |
| 2021/10/01 | 1,586 | 1,623 | 1,558 | 1,560 | 115,700 |
| 2021/09/30 | 1,671 | 1,672 | 1,576 | 1,613 | 175,700 |
| 2021/09/29 | 1,666 | 1,700 | 1,654 | 1,691 | 76,900 |
| 2021/09/28 | 1,667 | 1,716 | 1,657 | 1,695 | 86,500 |
| 2021/09/27 | 1,706 | 1,731 | 1,637 | 1,673 | 128,800 |
| 2021/09/24 | 1,702 | 1,726 | 1,664 | 1,706 | 149,100 |
| 2021/09/22 | 1,628 | 1,667 | 1,611 | 1,662 | 133,000 |
| 2021/09/21 | 1,631 | 1,683 | 1,631 | 1,635 | 128,300 |
| 2021/09/17 | 1,711 | 1,730 | 1,662 | 1,711 | 265,700 |
| 2021/09/16 | 1,804 | 1,849 | 1,632 | 1,686 | 541,900 |
| 2021/09/15 | 1,820 | 1,945 | 1,724 | 1,804 | 1,093,600 |
| 2021/09/14 | 1,673 | 1,843 | 1,659 | 1,829 | 510,000 |
| 2021/09/13 | 1,768 | 1,778 | 1,698 | 1,698 | 290,400 |
| 2021/09/10 | 1,755 | 2,077 | 1,745 | 1,808 | 1,563,500 |
| 2021/09/09 | 1,558 | 1,757 | 1,555 | 1,715 | 1,247,700 |
| 2021/09/08 | 1,484 | 1,488 | 1,430 | 1,458 | 77,400 |
| 2021/09/07 | 1,450 | 1,486 | 1,450 | 1,483 | 81,300 |
| 2021/09/06 | 1,430 | 1,439 | 1,405 | 1,430 | 94,800 |
| 2021/09/03 | 1,400 | 1,407 | 1,375 | 1,385 | 58,600 |
| 2021/09/02 | 1,380 | 1,407 | 1,364 | 1,384 | 74,100 |
| 2021/09/01 | 1,421 | 1,430 | 1,345 | 1,403 | 255,300 |
| 2021/08/31 | 1,282 | 1,297 | 1,282 | 1,293 | 9,400 |
| 2021/08/30 | 1,274 | 1,306 | 1,267 | 1,300 | 28,100 |
| 2021/08/27 | 1,249 | 1,260 | 1,239 | 1,260 | 8,900 |
| 2021/08/26 | 1,264 | 1,264 | 1,242 | 1,259 | 11,600 |
| 2021/08/25 | 1,243 | 1,259 | 1,233 | 1,259 | 14,500 |
| 2021/08/24 | 1,235 | 1,245 | 1,226 | 1,243 | 19,900 |
| 2021/08/23 | 1,235 | 1,235 | 1,209 | 1,225 | 14,100 |
| 2021/08/20 | 1,233 | 1,238 | 1,204 | 1,208 | 17,400 |
| 2021/08/19 | 1,241 | 1,244 | 1,217 | 1,217 | 18,300 |
| 2021/08/18 | 1,231 | 1,247 | 1,219 | 1,243 | 7,900 |
| 2021/08/17 | 1,259 | 1,259 | 1,229 | 1,231 | 14,400 |
| 2021/08/16 | 1,255 | 1,263 | 1,244 | 1,245 | 12,200 |
| 2021/08/13 | 1,264 | 1,264 | 1,244 | 1,249 | 7,100 |
| 2021/08/12 | 1,241 | 1,256 | 1,227 | 1,247 | 13,900 |
| 2021/08/11 | 1,267 | 1,267 | 1,231 | 1,241 | 15,300 |
| 2021/08/10 | 1,236 | 1,259 | 1,232 | 1,244 | 13,200 |
| 2021/08/06 | 1,240 | 1,241 | 1,226 | 1,232 | 5,600 |
| 2021/08/05 | 1,218 | 1,243 | 1,218 | 1,240 | 8,100 |
| 2021/08/04 | 1,242 | 1,243 | 1,227 | 1,228 | 18,900 |
| 2021/08/03 | 1,260 | 1,260 | 1,241 | 1,242 | 13,600 |
| 2021/08/02 | 1,271 | 1,271 | 1,240 | 1,260 | 15,500 |
| 2021/07/30 | 1,261 | 1,262 | 1,241 | 1,241 | 9,100 |
| 2021/07/29 | 1,252 | 1,274 | 1,252 | 1,274 | 4,800 |
| 2021/07/28 | 1,282 | 1,298 | 1,270 | 1,270 | 15,500 |
| 2021/07/27 | 1,276 | 1,284 | 1,266 | 1,282 | 12,300 |
| 2021/07/26 | 1,243 | 1,260 | 1,243 | 1,255 | 7,900 |
| 2021/07/21 | 1,246 | 1,248 | 1,231 | 1,241 | 18,000 |
| 2021/07/20 | 1,218 | 1,243 | 1,218 | 1,235 | 16,300 |
| 2021/07/19 | 1,241 | 1,241 | 1,225 | 1,228 | 16,600 |
| 2021/07/16 | 1,250 | 1,266 | 1,240 | 1,252 | 24,400 |
| 2021/07/15 | 1,275 | 1,275 | 1,255 | 1,255 | 9,800 |
| 2021/07/14 | 1,275 | 1,290 | 1,271 | 1,275 | 12,500 |
| 2021/07/13 | 1,297 | 1,297 | 1,279 | 1,285 | 9,900 |
| 2021/07/12 | 1,306 | 1,306 | 1,273 | 1,283 | 15,100 |
| 2021/07/09 | 1,251 | 1,275 | 1,230 | 1,263 | 62,500 |
| 2021/07/08 | 1,285 | 1,285 | 1,262 | 1,265 | 43,100 |
| 2021/07/07 | 1,316 | 1,318 | 1,282 | 1,286 | 17,700 |
| 2021/07/06 | 1,325 | 1,326 | 1,310 | 1,321 | 8,700 |
| 2021/07/05 | 1,353 | 1,362 | 1,323 | 1,323 | 12,700 |
| 2021/07/02 | 1,323 | 1,355 | 1,323 | 1,352 | 12,800 |
| 2021/07/01 | 1,313 | 1,330 | 1,294 | 1,319 | 47,900 |
| 2021/06/30 | 1,345 | 1,345 | 1,312 | 1,315 | 12,000 |
| 2021/06/29 | 1,337 | 1,351 | 1,321 | 1,340 | 16,700 |
| 2021/06/28 | 1,348 | 1,350 | 1,332 | 1,345 | 14,000 |
| 2021/06/25 | 1,365 | 1,365 | 1,342 | 1,344 | 9,600 |
| 2021/06/24 | 1,393 | 1,393 | 1,346 | 1,349 | 6,800 |
| 2021/06/23 | 1,385 | 1,385 | 1,369 | 1,379 | 10,800 |
| 2021/06/22 | 1,351 | 1,399 | 1,351 | 1,385 | 21,300 |
| 2021/06/21 | 1,346 | 1,366 | 1,310 | 1,339 | 29,100 |
| 2021/06/18 | 1,414 | 1,421 | 1,375 | 1,375 | 36,600 |
| 2021/06/17 | 1,428 | 1,428 | 1,405 | 1,417 | 18,100 |
| 2021/06/16 | 1,399 | 1,410 | 1,384 | 1,410 | 15,600 |
| 2021/06/15 | 1,398 | 1,398 | 1,382 | 1,394 | 14,900 |
| 2021/06/14 | 1,412 | 1,412 | 1,365 | 1,374 | 42,500 |
| 2021/06/11 | 1,421 | 1,441 | 1,414 | 1,414 | 31,000 |
| 2021/06/10 | 1,447 | 1,463 | 1,410 | 1,410 | 46,000 |
| 2021/06/09 | 1,491 | 1,491 | 1,405 | 1,430 | 119,000 |
| 2021/06/08 | 1,470 | 1,497 | 1,462 | 1,489 | 61,100 |
| 2021/06/07 | 1,457 | 1,515 | 1,457 | 1,501 | 92,600 |
| 2021/06/04 | 1,420 | 1,453 | 1,412 | 1,453 | 37,700 |
| 2021/06/03 | 1,397 | 1,423 | 1,390 | 1,423 | 24,100 |
| 2021/06/02 | 1,384 | 1,405 | 1,380 | 1,397 | 22,100 |
| 2021/06/01 | 1,351 | 1,384 | 1,342 | 1,384 | 18,700 |
| 2021/05/31 | 1,369 | 1,372 | 1,338 | 1,351 | 22,200 |
| 2021/05/28 | 1,350 | 1,369 | 1,333 | 1,369 | 24,500 |
| 2021/05/27 | 1,350 | 1,362 | 1,344 | 1,350 | 8,600 |
| 2021/05/26 | 1,351 | 1,352 | 1,335 | 1,350 | 7,500 |
| 2021/05/25 | 1,367 | 1,369 | 1,345 | 1,345 | 10,300 |
| 2021/05/24 | 1,349 | 1,362 | 1,344 | 1,362 | 20,900 |
| 2021/05/21 | 1,365 | 1,365 | 1,338 | 1,339 | 13,500 |
| 2021/05/20 | 1,332 | 1,352 | 1,332 | 1,347 | 15,500 |
| 2021/05/19 | 1,320 | 1,334 | 1,290 | 1,332 | 19,300 |
| 2021/05/18 | 1,253 | 1,323 | 1,252 | 1,323 | 22,800 |
| 2021/05/17 | 1,279 | 1,282 | 1,254 | 1,262 | 10,200 |
| 2021/05/14 | 1,252 | 1,315 | 1,252 | 1,272 | 11,900 |
| 2021/05/13 | 1,297 | 1,297 | 1,238 | 1,238 | 20,400 |
| 2021/05/12 | 1,317 | 1,320 | 1,257 | 1,267 | 17,800 |
| 2021/05/11 | 1,354 | 1,354 | 1,317 | 1,317 | 20,400 |
| 2021/05/10 | 1,372 | 1,377 | 1,354 | 1,354 | 17,700 |
| 2021/05/07 | 1,354 | 1,369 | 1,340 | 1,342 | 13,100 |
| 2021/05/06 | 1,371 | 1,375 | 1,354 | 1,354 | 23,300 |
| 2021/04/30 | 1,356 | 1,356 | 1,329 | 1,341 | 16,300 |
| 2021/04/28 | 1,350 | 1,375 | 1,345 | 1,356 | 22,200 |
| 2021/04/27 | 1,363 | 1,375 | 1,352 | 1,352 | 17,500 |
| 2021/04/26 | 1,379 | 1,388 | 1,364 | 1,383 | 33,500 |
| 2021/04/23 | 1,367 | 1,379 | 1,345 | 1,357 | 14,100 |
| 2021/04/22 | 1,379 | 1,379 | 1,349 | 1,363 | 10,500 |
| 2021/04/21 | 1,353 | 1,360 | 1,333 | 1,341 | 31,800 |
| 2021/04/20 | 1,396 | 1,396 | 1,375 | 1,375 | 18,400 |
| 2021/04/19 | 1,350 | 1,415 | 1,350 | 1,396 | 41,300 |
| 2021/04/16 | 1,369 | 1,377 | 1,354 | 1,354 | 22,600 |
| 2021/04/15 | 1,371 | 1,373 | 1,354 | 1,366 | 19,700 |
| 2021/04/14 | 1,385 | 1,386 | 1,368 | 1,381 | 26,000 |
| 2021/04/13 | 1,372 | 1,385 | 1,362 | 1,385 | 12,400 |
| 2021/04/12 | 1,394 | 1,394 | 1,374 | 1,386 | 13,800 |
| 2021/04/09 | 1,400 | 1,406 | 1,377 | 1,396 | 33,200 |
| 2021/04/08 | 1,380 | 1,415 | 1,341 | 1,406 | 83,500 |
| 2021/04/07 | 1,330 | 1,388 | 1,330 | 1,388 | 37,900 |
| 2021/04/06 | 1,384 | 1,384 | 1,324 | 1,330 | 59,000 |
| 2021/04/05 | 1,329 | 1,384 | 1,325 | 1,384 | 83,900 |
| 2021/04/02 | 1,305 | 1,320 | 1,295 | 1,320 | 38,700 |
| 2021/04/01 | 1,271 | 1,309 | 1,271 | 1,292 | 54,800 |
| 2021/03/31 | 1,284 | 1,288 | 1,255 | 1,271 | 45,000 |
| 2021/03/30 | 1,278 | 1,302 | 1,261 | 1,283 | 32,000 |
| 2021/03/29 | 1,313 | 1,313 | 1,256 | 1,278 | 43,200 |
| 2021/03/26 | 1,263 | 1,306 | 1,260 | 1,298 | 46,400 |
| 2021/03/25 | 1,240 | 1,270 | 1,231 | 1,269 | 37,200 |
| 2021/03/24 | 1,263 | 1,277 | 1,239 | 1,240 | 34,200 |
| 2021/03/23 | 1,245 | 1,277 | 1,245 | 1,277 | 39,000 |
| 2021/03/22 | 1,246 | 1,254 | 1,239 | 1,240 | 26,400 |
| 2021/03/19 | 1,260 | 1,260 | 1,230 | 1,241 | 34,200 |
| 2021/03/18 | 1,254 | 1,267 | 1,249 | 1,260 | 18,900 |
| 2021/03/17 | 1,218 | 1,277 | 1,218 | 1,254 | 82,400 |
| 2021/03/16 | 1,205 | 1,228 | 1,201 | 1,228 | 20,000 |
| 2021/03/15 | 1,226 | 1,226 | 1,201 | 1,207 | 24,000 |
| 2021/03/12 | 1,219 | 1,225 | 1,207 | 1,216 | 25,500 |
| 2021/03/11 | 1,193 | 1,214 | 1,177 | 1,214 | 26,800 |
| 2021/03/10 | 1,210 | 1,220 | 1,179 | 1,184 | 50,400 |
| 2021/03/09 | 1,174 | 1,221 | 1,171 | 1,206 | 71,800 |
| 2021/03/08 | 1,215 | 1,253 | 1,212 | 1,250 | 79,300 |
| 2021/03/05 | 1,189 | 1,215 | 1,181 | 1,215 | 25,400 |
| 2021/03/04 | 1,220 | 1,220 | 1,180 | 1,207 | 29,700 |
| 2021/03/03 | 1,199 | 1,226 | 1,195 | 1,226 | 16,800 |
| 2021/03/02 | 1,241 | 1,241 | 1,195 | 1,212 | 27,600 |
| 2021/03/01 | 1,197 | 1,239 | 1,197 | 1,239 | 25,100 |
| 2021/02/26 | 1,205 | 1,226 | 1,194 | 1,196 | 28,800 |
| 2021/02/25 | 1,216 | 1,231 | 1,192 | 1,230 | 40,500 |
| 2021/02/24 | 1,228 | 1,228 | 1,204 | 1,207 | 41,900 |
| 2021/02/22 | 1,241 | 1,241 | 1,200 | 1,216 | 49,100 |
| 2021/02/19 | 1,196 | 1,229 | 1,186 | 1,229 | 41,400 |
| 2021/02/18 | 1,247 | 1,250 | 1,201 | 1,201 | 77,400 |
| 2021/02/17 | 1,251 | 1,276 | 1,243 | 1,250 | 23,700 |
| 2021/02/16 | 1,273 | 1,286 | 1,241 | 1,267 | 44,600 |
| 2021/02/15 | 1,258 | 1,275 | 1,242 | 1,275 | 38,200 |
| 2021/02/12 | 1,237 | 1,286 | 1,235 | 1,259 | 76,100 |
| 2021/02/10 | 1,230 | 1,238 | 1,201 | 1,226 | 41,600 |
| 2021/02/09 | 1,195 | 1,232 | 1,191 | 1,232 | 65,200 |
| 2021/02/08 | 1,199 | 1,204 | 1,183 | 1,195 | 28,000 |
| 2021/02/05 | 1,178 | 1,195 | 1,171 | 1,190 | 47,700 |
| 2021/02/04 | 1,154 | 1,175 | 1,137 | 1,170 | 43,800 |
| 2021/02/03 | 1,178 | 1,178 | 1,144 | 1,154 | 30,300 |
| 2021/02/02 | 1,165 | 1,173 | 1,139 | 1,164 | 52,100 |
| 2021/02/01 | 1,116 | 1,175 | 1,112 | 1,171 | 76,600 |
| 2021/01/29 | 1,161 | 1,169 | 1,090 | 1,095 | 99,400 |
| 2021/01/28 | 1,149 | 1,178 | 1,143 | 1,143 | 116,300 |
| 2021/01/27 | 1,199 | 1,213 | 1,195 | 1,204 | 59,000 |
| 2021/01/26 | 1,206 | 1,210 | 1,169 | 1,192 | 136,600 |
| 2021/01/25 | 1,223 | 1,247 | 1,203 | 1,236 | 37,500 |
| 2021/01/22 | 1,222 | 1,226 | 1,207 | 1,220 | 28,200 |
| 2021/01/21 | 1,259 | 1,264 | 1,221 | 1,234 | 55,600 |
| 2021/01/20 | 1,263 | 1,278 | 1,243 | 1,254 | 45,000 |
| 2021/01/19 | 1,254 | 1,265 | 1,245 | 1,250 | 38,000 |
| 2021/01/18 | 1,250 | 1,290 | 1,221 | 1,284 | 45,600 |
| 2021/01/15 | 1,308 | 1,315 | 1,245 | 1,250 | 71,600 |
| 2021/01/14 | 1,303 | 1,368 | 1,283 | 1,299 | 133,100 |
| 2021/01/13 | 1,248 | 1,293 | 1,224 | 1,290 | 110,500 |
| 2021/01/12 | 1,196 | 1,241 | 1,190 | 1,241 | 102,800 |
| 2021/01/08 | 1,162 | 1,204 | 1,162 | 1,200 | 44,000 |
| 2021/01/07 | 1,157 | 1,164 | 1,147 | 1,164 | 20,900 |
| 2021/01/06 | 1,159 | 1,160 | 1,137 | 1,155 | 30,400 |
| 2021/01/05 | 1,103 | 1,152 | 1,095 | 1,152 | 31,900 |
| 2021/01/04 | 1,108 | 1,108 | 1,078 | 1,099 | 27,700 |